Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2005 | JPY | 3,960 | 4,070 | 3,940 | 4,020 | 4,020 | +60 (+1.52%) | 243,400 |
21 Dec 2005 | JPY | 3,950 | 4,010 | 3,900 | 3,960 | 3,960 | -40 (-1%) | 237,700 |
20 Dec 2005 | JPY | 3,900 | 4,070 | 3,890 | 4,000 | 4,000 | +110 (+2.83%) | 275,100 |
19 Dec 2005 | JPY | 3,890 | 3,920 | 3,830 | 3,890 | 3,890 | -10 (-0.26%) | 174,400 |
16 Dec 2005 | JPY | 3,860 | 3,960 | 3,860 | 3,900 | 3,900 | -30 (-0.76%) | 150,200 |
15 Dec 2005 | JPY | 4,090 | 4,090 | 3,910 | 3,930 | 3,930 | -150 (-3.68%) | 286,900 |
14 Dec 2005 | JPY | 3,980 | 4,150 | 3,960 | 4,080 | 4,080 | +200 (+5.15%) | 532,000 |
13 Dec 2005 | JPY | 3,850 | 3,880 | 3,780 | 3,880 | 3,880 | +60 (+1.57%) | 296,200 |
12 Dec 2005 | JPY | 3,740 | 3,820 | 3,700 | 3,820 | 3,820 | +170 (+4.66%) | 341,300 |
9 Dec 2005 | JPY | 3,660 | 3,690 | 3,620 | 3,650 | 3,650 | +40 (+1.11%) | 298,700 |
8 Dec 2005 | JPY | 3,640 | 3,650 | 3,600 | 3,610 | 3,610 | 0.0 (0.0%) | 198,100 |
7 Dec 2005 | JPY | 3,660 | 3,660 | 3,610 | 3,610 | 3,610 | +40 (+1.12%) | 254,400 |
6 Dec 2005 | JPY | 3,630 | 3,650 | 3,540 | 3,570 | 3,570 | -160 (-4.29%) | 514,300 |
5 Dec 2005 | JPY | 3,660 | 3,750 | 3,640 | 3,730 | 3,730 | +30 (+0.81%) | 406,200 |
2 Dec 2005 | JPY | 3,710 | 3,750 | 3,640 | 3,700 | 3,700 | -20 (-0.54%) | 327,000 |
1 Dec 2005 | JPY | 3,530 | 3,740 | 3,520 | 3,720 | 3,720 | +210 (+5.98%) | 339,300 |
30 Nov 2005 | JPY | 3,640 | 3,670 | 3,510 | 3,510 | 3,510 | -180 (-4.88%) | 281,600 |
29 Nov 2005 | JPY | 3,620 | 3,700 | 3,570 | 3,690 | 3,690 | +90 (+2.50%) | 227,500 |
28 Nov 2005 | JPY | 3,560 | 3,630 | 3,550 | 3,600 | 3,600 | +40 (+1.12%) | 173,100 |
25 Nov 2005 | JPY | 3,570 | 3,600 | 3,480 | 3,560 | 3,560 | +20 (+0.56%) | 342,600 |
24 Nov 2005 | JPY | 3,540 | 3,660 | 3,520 | 3,540 | 3,540 | +100 (+2.91%) | 890,700 |
23 Nov 2005 | JPY | 3,440 | 3,440 | 3,440 | 3,440 | 3,440 | 0.0 (0.0%) | 0 |
22 Nov 2005 | JPY | 3,320 | 3,460 | 3,290 | 3,440 | 3,440 | +170 (+5.20%) | 647,300 |
21 Nov 2005 | JPY | 3,350 | 3,360 | 3,260 | 3,270 | 3,270 | -70 (-2.10%) | 143,700 |
18 Nov 2005 | JPY | 3,350 | 3,390 | 3,330 | 3,340 | 3,340 | +30 (+0.91%) | 153,000 |
17 Nov 2005 | JPY | 3,230 | 3,320 | 3,220 | 3,310 | 3,310 | +80 (+2.48%) | 303,100 |
16 Nov 2005 | JPY | 3,290 | 3,300 | 3,220 | 3,230 | 3,230 | -70 (-2.12%) | 187,300 |
15 Nov 2005 | JPY | 3,340 | 3,370 | 3,300 | 3,300 | 3,300 | -10 (-0.30%) | 126,800 |
14 Nov 2005 | JPY | 3,320 | 3,390 | 3,280 | 3,310 | 3,310 | -30 (-0.90%) | 189,400 |
11 Nov 2005 | JPY | 3,330 | 3,360 | 3,320 | 3,340 | 3,340 | +40 (+1.21%) | 190,500 |